Entergy Corp $75.51

down -0.84


25/7/2014 12:08 PM  |  NYSE : ETR  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETR historical data

Date Open High Low Close Volume
7/24/201475.4676.4375.4676.352,139,185
7/23/201476.1276.2775.5775.642,310,453
7/22/201477.5177.8575.9776.002,177,795
7/21/201477.0577.4876.7177.351,506,011
7/18/201477.0077.2775.9577.221,544,141
7/17/201477.1577.6176.1976.271,758,961
7/16/201477.6278.0177.1177.951,638,724
7/15/201477.4177.6377.0077.531,622,350
7/14/201478.4078.4477.1877.201,332,171
7/11/201478.6678.9477.8778.021,077,365
7/10/201477.5078.8377.4378.701,617,826
7/9/201478.4778.9077.3777.971,651,662
7/8/201478.4779.1778.2778.471,781,579
7/7/201477.1978.5377.1978.402,244,321
7/3/201478.2178.4076.9776.972,087,367
7/2/201481.2281.3078.0878.663,072,998
7/1/201481.8882.4881.2181.301,412,816
6/30/201481.3282.3081.1582.091,266,118
6/27/201480.5781.3080.3081.181,460,352
6/26/201481.1581.3380.6680.861,136,167
6/25/201480.5181.2380.4081.171,090,799
6/24/201480.4780.9180.3980.451,702,361
6/23/201480.7380.8279.7980.541,572,469
6/20/201481.0081.5380.7080.832,163,520
6/19/201480.2080.9480.1180.791,650,330
6/18/201478.5280.2178.4380.171,507,439
6/17/201478.4478.8177.7878.521,117,113
6/16/201478.2079.2778.1079.011,972,730
6/13/201477.7778.2677.1478.201,030,130
6/12/201477.3877.9676.6077.851,607,380
6/11/201478.2878.4377.2577.421,715,451
6/10/201478.6578.8177.8378.281,406,798
6/9/201478.1478.8078.0678.691,403,444
6/6/201479.1179.1378.3278.411,730,644
6/5/201478.4278.8077.7678.612,560,702
6/4/201476.1376.6575.8976.611,290,785
6/3/201475.7576.2775.4276.222,033,841
6/2/201475.5676.0475.4675.771,762,552
5/30/201475.4075.6974.9875.422,236,924
5/29/201474.5175.5574.3875.531,868,338
5/28/201474.1874.6873.8574.621,203,978
5/27/201474.4774.6173.8274.111,379,934
5/23/201474.0274.2673.8574.06981,643
5/22/201473.4674.3573.4274.041,605,803
5/21/201473.5173.6673.0073.651,607,562
5/20/201473.1573.7673.0773.491,454,766
5/19/201474.4474.5273.1073.151,500,971
5/16/201474.1874.6274.0174.521,461,201
5/15/201474.3074.4273.6274.292,603,720
5/14/201473.4674.2973.3574.272,113,780
5/13/201473.6273.7872.7973.412,371,986
5/12/201474.7075.0474.0774.382,812,734
5/9/201474.7275.2974.3774.611,660,770
5/8/201474.9875.0774.3374.792,723,074
5/7/201473.3675.2073.2175.162,693,749
5/6/201473.2173.7273.0073.132,153,838
5/5/201472.2273.1372.0773.131,554,543
5/2/201472.6772.9771.6872.241,606,157
5/1/201472.6973.2572.0972.961,677,118
4/30/201473.2073.9272.4672.502,864,768
4/29/201473.1373.7172.6372.892,505,910
4/28/201471.9073.0371.6672.822,954,433
4/25/201471.2171.9571.1371.842,001,643
4/24/201471.4071.5870.3571.422,013,280
4/23/201471.2171.8070.9471.021,787,737
4/22/201471.0671.4270.6471.021,895,682
4/21/201471.1671.7770.9171.081,512,077
4/17/201472.0972.4371.0771.261,861,082
4/16/201472.2473.2771.6972.012,902,635
4/15/201472.2372.5871.2471.973,795,767
4/14/201470.5571.0470.2670.952,531,954
4/11/201470.1071.0070.1070.351,808,618
4/10/201470.4270.8970.0070.101,674,077
4/9/201470.4571.1269.5970.282,964,943
4/8/201469.1070.2668.7970.192,322,051
4/7/201469.0069.7868.8769.141,719,569
4/4/201468.3069.9268.1569.072,810,822
4/3/201467.1768.1466.8268.101,749,061
4/2/201467.0167.4766.4167.111,218,216
4/1/201466.8167.1666.5167.061,418,299
3/31/201466.7867.0266.3866.851,370,385
3/28/201466.6866.8166.1266.65917,804
3/27/201466.0466.6465.5666.601,172,977
3/26/201466.1266.2265.6765.77843,661
3/25/201466.2066.3665.4266.091,036,782
3/24/201466.2066.6365.8366.071,560,196
3/21/201465.0966.6964.9766.032,710,361
3/20/201464.4064.7563.8764.751,166,377
3/19/201465.1965.6264.2264.571,138,313
3/18/201465.2765.4565.0065.01939,939
3/17/201464.6165.2064.0965.201,004,224
3/14/201464.2564.9364.1064.581,389,984
3/13/201463.1264.4863.0864.421,963,037
3/12/201462.1763.0062.0963.001,571,215
3/11/201462.4062.4961.9662.311,303,613
3/10/201462.4862.6562.0762.251,509,101
3/7/201462.3062.6561.8262.561,683,325
3/6/201463.1063.3662.1362.381,406,357
3/5/201463.5363.5662.8163.031,439,213
3/4/201463.7163.7663.2263.441,771,018
Trading Center